Garmin

GRMN
🏛️ usa →
245.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 128.40 128.95 128.08 128.54 0.6M
2023-12-28 128.54 129.06 128.25 128.76 0.4M
2023-12-27 129.00 129.32 128.34 128.67 0.4M
2023-12-26 127.85 129.06 127.77 128.91 0.5M
2023-12-22 127.40 128.80 127.39 128.06 0.7M
2023-12-21 126.98 127.45 126.47 127.42 0.5M
2023-12-20 126.75 128.12 126.01 126.05 0.6M
2023-12-19 126.47 127.42 126.47 127.04 0.7M
2023-12-18 125.45 126.51 125.06 126.46 0.6M
2023-12-15 125.60 126.64 125.15 126.13 3.1M
2023-12-14 126.83 126.83 124.97 125.60 1.0M
2023-12-13 125.88 126.99 124.73 126.89 1.0M
2023-12-12 125.14 125.90 124.69 125.53 0.6M
2023-12-11 124.42 125.69 124.08 125.20 0.6M
2023-12-08 124.47 124.92 124.14 124.59 0.6M
2023-12-07 125.06 125.40 123.98 124.39 0.6M
2023-12-06 124.66 125.99 124.10 125.08 0.9M
2023-12-05 123.77 124.63 123.25 124.18 0.7M
2023-12-04 122.97 124.53 122.34 124.18 1.1M
2023-12-01 122.04 123.72 121.70 123.64 0.6M
2023-11-30 121.14 122.50 120.97 122.24 1.7M
2023-11-29 121.65 122.19 120.96 121.00 0.6M
2023-11-28 121.58 122.27 121.09 121.39 0.8M
2023-11-27 121.03 121.93 120.77 121.47 0.7M
2023-11-24 120.28 121.27 120.28 121.03 0.3M
2023-11-22 120.02 120.87 119.75 120.37 0.5M
2023-11-21 119.91 120.52 119.27 119.32 1.1M
2023-11-20 119.26 120.40 118.79 120.07 0.4M
2023-11-17 119.67 119.86 119.19 119.51 1.5M
2023-11-16 118.51 119.47 118.51 119.13 0.5M
2023-11-15 118.93 120.25 118.82 118.84 0.6M
2023-11-14 117.30 119.58 117.30 118.93 0.7M
2023-11-13 116.45 116.88 116.01 116.48 0.6M
2023-11-10 116.00 116.64 115.53 116.62 0.5M
2023-11-09 116.39 116.39 115.34 115.36 0.5M
2023-11-08 115.09 116.38 114.76 116.08 0.8M
2023-11-07 116.29 116.45 114.49 114.70 0.8M
2023-11-06 115.50 116.35 115.35 116.29 0.6M
2023-11-03 114.99 116.46 114.93 115.61 0.8M
2023-11-02 114.46 114.79 112.01 114.45 1.2M
2023-11-01 106.68 115.32 106.50 113.53 2.7M
2023-10-31 101.49 102.81 101.49 102.53 0.8M
2023-10-30 100.45 101.68 99.99 101.28 0.9M
2023-10-27 100.68 101.25 99.61 99.71 0.6M
2023-10-26 101.72 102.33 100.81 100.86 0.8M
2023-10-25 101.92 102.37 101.28 101.74 0.6M
2023-10-24 102.38 102.87 101.61 102.34 0.7M
2023-10-23 102.95 103.15 101.91 101.98 0.6M
2023-10-20 104.63 104.63 102.70 103.28 0.6M
2023-10-19 105.00 105.76 104.18 104.33 0.5M
2023-10-18 105.96 106.16 105.02 105.06 0.5M
2023-10-17 106.96 107.98 105.93 106.83 0.6M
2023-10-16 107.78 108.29 107.38 107.85 0.6M
2023-10-13 107.39 107.86 106.68 106.99 0.5M
2023-10-12 108.87 109.23 107.10 107.59 0.5M
2023-10-11 108.08 108.89 107.94 108.73 0.5M
2023-10-10 107.97 109.62 107.65 107.81 0.9M
2023-10-09 105.83 107.35 105.41 107.17 0.5M
2023-10-06 104.14 106.47 103.58 106.13 0.7M
2023-10-05 103.98 104.87 103.35 104.59 0.6M
2023-10-04 103.72 104.44 102.87 104.10 0.7M
2023-10-03 103.21 104.01 103.08 103.51 0.5M
2023-10-02 104.65 105.09 103.23 103.51 0.8M
2023-09-29 106.32 106.40 104.80 105.20 0.6M
2023-09-28 103.25 105.38 103.18 105.15 0.6M
2023-09-27 103.85 103.90 102.65 103.23 0.5M
2023-09-26 104.96 104.97 103.18 103.23 0.7M
2023-09-25 105.05 105.64 104.85 105.40 0.6M
2023-09-22 105.28 106.63 105.09 105.31 0.4M
2023-09-21 106.60 106.60 105.04 105.04 0.8M
2023-09-20 106.69 108.00 106.62 106.78 0.5M
2023-09-19 106.76 107.28 105.45 106.43 0.6M
2023-09-18 106.38 107.50 106.12 107.05 0.8M
2023-09-15 106.14 106.86 105.80 106.12 1.2M
2023-09-14 106.44 106.82 105.69 106.57 0.6M
2023-09-13 105.77 106.63 105.24 106.48 0.8M
2023-09-12 105.07 105.81 104.65 105.63 0.6M
2023-09-11 102.97 105.59 102.80 105.56 1.0M
2023-09-08 102.96 103.50 102.57 102.77 0.6M
2023-09-07 102.93 103.30 101.81 102.73 0.9M
2023-09-06 104.66 105.15 103.36 103.66 0.9M
2023-09-05 105.71 105.91 104.52 104.92 0.7M
2023-09-01 106.81 106.81 105.15 106.04 0.8M
2023-08-31 106.00 106.96 105.85 106.02 1.0M
2023-08-30 105.34 106.96 105.24 105.85 0.6M
2023-08-29 104.61 105.66 104.36 105.50 0.6M
2023-08-28 103.63 105.07 103.63 104.68 0.5M
2023-08-25 102.58 103.83 102.19 103.35 0.5M
2023-08-24 103.30 104.04 102.31 102.32 0.5M
2023-08-23 103.03 104.32 102.87 103.36 0.7M
2023-08-22 101.90 103.14 101.60 102.69 0.5M
2023-08-21 101.62 102.11 101.29 101.70 0.5M
2023-08-18 101.01 101.90 100.71 101.55 0.5M
2023-08-17 102.50 103.24 101.43 101.79 0.5M
2023-08-16 102.86 103.63 102.30 102.32 0.4M
2023-08-15 103.40 103.54 102.37 102.98 0.5M
2023-08-14 103.12 104.23 103.12 104.02 0.5M
2023-08-11 103.38 103.78 102.95 103.51 0.5M
2023-08-10 104.86 105.31 103.26 103.79 0.5M
2023-08-09 104.76 105.14 103.64 104.48 0.5M
2023-08-08 106.01 106.39 104.52 104.92 0.8M
2023-08-07 106.70 106.81 105.91 106.12 0.6M
2023-08-04 106.18 107.62 105.68 106.13 0.6M
2023-08-03 106.97 108.56 106.28 106.32 1.2M
2023-08-02 105.53 108.48 103.85 107.73 1.6M
2023-08-01 105.46 106.54 105.27 106.35 1.4M
2023-07-31 105.00 105.94 104.44 105.89 1.0M
2023-07-28 105.91 105.94 104.65 104.69 1.0M
2023-07-27 106.26 106.26 105.10 105.18 0.7M
2023-07-26 106.34 106.54 105.21 105.62 0.8M
2023-07-25 105.76 106.66 105.70 106.49 0.6M
2023-07-24 105.77 106.87 105.65 105.87 0.6M
2023-07-21 107.22 107.52 105.88 105.97 1.0M
2023-07-20 107.14 107.84 106.19 106.62 1.0M
2023-07-19 107.28 107.71 106.45 107.68 0.7M
2023-07-18 106.64 107.92 106.30 107.45 0.7M
2023-07-17 106.23 106.85 105.82 106.40 0.5M
2023-07-14 107.33 107.33 105.08 106.69 0.6M
2023-07-13 106.83 107.81 106.76 107.58 0.7M
2023-07-12 108.03 108.23 106.49 106.68 0.9M
2023-07-11 106.50 107.19 105.85 107.11 1.0M
2023-07-10 105.46 107.28 105.21 106.09 1.0M
2023-07-07 107.40 107.89 104.68 105.03 1.3M
2023-07-06 104.23 107.67 104.01 107.41 1.3M
2023-07-05 103.18 105.35 102.65 105.25 1.2M
2023-07-03 104.30 104.38 103.63 103.75 0.4M
2023-06-30 103.76 104.67 103.55 104.29 0.9M
2023-06-29 102.00 103.94 101.73 103.60 0.8M
2023-06-28 103.06 103.46 102.00 102.38 0.6M
2023-06-27 102.37 103.66 102.23 103.50 0.5M
2023-06-26 101.57 102.70 101.57 102.48 0.5M
2023-06-23 102.24 102.66 100.94 101.56 1.1M
2023-06-22 104.59 104.60 103.16 103.40 0.5M
2023-06-21 104.78 105.19 104.02 104.59 0.7M
2023-06-20 105.18 105.77 104.60 105.42 0.6M
2023-06-16 106.28 106.57 105.59 106.00 1.4M
2023-06-15 105.86 106.97 105.61 106.15 0.8M
2023-06-14 107.74 108.07 105.68 106.55 0.7M
2023-06-13 106.42 107.65 105.90 107.57 0.6M
2023-06-12 105.11 106.56 104.84 106.36 0.7M
2023-06-09 105.84 105.98 104.68 105.34 0.4M
2023-06-08 105.68 105.77 104.86 105.64 0.7M
2023-06-07 105.18 106.32 104.76 105.94 0.7M
2023-06-06 105.97 106.47 105.34 105.43 0.5M
2023-06-05 106.20 106.45 105.00 105.53 0.6M
2023-06-02 105.22 107.27 105.02 106.47 0.9M
2023-06-01 103.19 104.07 102.36 103.87 0.8M
2023-05-31 105.14 106.06 103.02 103.15 2.0M
2023-05-30 104.44 105.67 104.31 105.50 0.9M
2023-05-26 103.93 104.64 103.64 103.83 0.7M
2023-05-25 103.20 104.06 103.00 103.64 0.5M
2023-05-24 103.44 103.65 102.54 102.71 0.7M
2023-05-23 104.03 105.46 103.79 104.05 0.7M
2023-05-22 103.90 105.65 103.90 104.82 0.6M
2023-05-19 104.30 104.83 103.76 104.00 0.5M
2023-05-18 103.00 104.40 102.71 104.26 0.6M
2023-05-17 103.11 103.23 102.34 102.95 0.6M
2023-05-16 103.01 103.43 102.13 102.68 0.7M
2023-05-15 103.78 104.60 103.60 103.82 0.6M
2023-05-12 103.98 104.40 103.04 103.77 0.4M
2023-05-11 103.88 103.88 102.24 103.56 0.7M
2023-05-10 105.00 105.00 102.42 103.83 0.7M
2023-05-09 102.95 104.52 102.85 103.96 0.6M
2023-05-08 103.95 104.00 103.08 103.56 0.5M
2023-05-05 102.56 104.24 102.33 103.78 0.9M
2023-05-04 100.24 102.50 99.56 101.58 1.0M
2023-05-03 96.04 100.71 96.04 100.08 1.5M
2023-05-02 97.93 98.08 95.79 97.17 1.0M
2023-05-01 98.00 99.12 98.00 98.32 0.9M
2023-04-28 96.82 98.23 96.79 98.17 0.6M
2023-04-27 95.76 97.13 95.40 96.94 0.7M
2023-04-26 95.89 96.10 94.89 95.20 0.6M
2023-04-25 97.14 97.69 95.96 96.08 0.6M
2023-04-24 97.93 98.11 97.03 97.70 0.5M
2023-04-21 98.58 98.70 97.46 97.73 0.9M
2023-04-20 97.70 98.38 97.67 98.19 0.7M
2023-04-19 98.97 99.05 98.01 98.15 0.6M
2023-04-18 100.08 100.37 98.87 99.44 0.8M
2023-04-17 99.19 99.59 98.41 99.53 0.9M
2023-04-14 99.35 100.63 98.48 98.86 0.7M
2023-04-13 98.91 99.69 98.76 99.45 0.9M
2023-04-12 99.57 99.83 98.02 98.28 0.8M
2023-04-11 98.82 99.32 98.31 98.59 0.7M
2023-04-10 97.53 98.27 97.15 98.26 0.7M
2023-04-06 97.97 98.46 97.46 98.05 0.6M
2023-04-05 99.75 99.85 97.87 98.20 0.6M
2023-04-04 100.49 100.86 99.60 100.08 0.6M
2023-04-03 100.88 101.41 100.25 100.72 1.0M
2023-03-31 99.49 101.29 99.39 100.92 0.9M
2023-03-30 99.26 99.32 98.52 98.82 0.5M
2023-03-29 97.92 98.50 97.46 98.45 0.6M
2023-03-28 96.44 96.92 96.23 96.74 0.6M
2023-03-27 96.44 97.06 96.02 96.40 1.0M
2023-03-24 94.79 96.09 94.33 95.92 0.7M
2023-03-23 96.35 96.84 94.46 95.09 0.8M
2023-03-22 96.90 97.77 95.27 95.30 0.7M
2023-03-21 97.62 98.12 96.58 97.36 0.4M
2023-03-20 96.29 97.69 96.29 96.82 0.6M
2023-03-17 97.80 97.80 95.55 96.02 1.6M
2023-03-16 95.33 97.79 95.09 97.31 0.9M
2023-03-15 95.77 96.65 94.50 95.89 0.8M
2023-03-14 96.95 97.17 95.41 97.03 0.8M
2023-03-13 93.86 96.80 93.52 95.93 1.2M
2023-03-10 96.91 96.91 94.45 95.04 0.7M
2023-03-09 98.09 99.13 96.71 96.78 1.3M
2023-03-08 98.15 98.58 97.71 98.13 0.9M
2023-03-07 98.50 99.15 97.97 98.28 0.9M
2023-03-06 99.83 100.46 98.17 98.40 0.8M
2023-03-03 98.84 99.36 98.38 99.26 0.9M
2023-03-02 96.15 98.36 96.00 98.17 1.3M
2023-03-01 97.77 98.49 96.45 96.75 0.8M
2023-02-28 97.79 98.79 97.79 98.13 1.0M
2023-02-27 99.26 99.55 97.89 98.38 1.0M
2023-02-24 99.57 99.63 97.64 98.30 1.4M
2023-02-23 98.88 100.95 98.73 100.90 1.4M
2023-02-22 96.89 98.22 94.61 97.80 1.6M
2023-02-21 95.90 96.01 93.22 93.96 1.6M
2023-02-17 96.60 97.31 95.79 97.01 1.2M
2023-02-16 96.83 98.10 96.30 97.15 0.6M
2023-02-15 96.46 98.38 96.25 98.18 0.7M
2023-02-14 97.25 97.96 96.40 97.31 0.6M
2023-02-13 95.95 97.76 95.70 97.75 0.7M
2023-02-10 95.75 96.20 95.50 95.91 0.7M
2023-02-09 98.75 98.75 95.84 96.24 1.0M
2023-02-08 97.94 98.25 96.64 96.99 0.7M
2023-02-07 97.88 99.02 96.95 98.75 0.9M
2023-02-06 100.24 100.74 98.20 98.46 0.8M
2023-02-03 101.93 102.42 100.96 101.54 0.7M
2023-02-02 102.38 104.36 102.11 102.98 1.4M
2023-02-01 98.83 101.46 98.56 101.11 0.9M
2023-01-31 97.44 98.88 96.98 98.88 0.7M
2023-01-30 97.84 98.92 97.28 97.36 0.6M
2023-01-27 98.27 99.15 97.85 98.69 0.8M
2023-01-26 99.16 99.50 97.77 98.31 0.5M
2023-01-25 97.21 98.95 96.63 98.62 0.8M
2023-01-24 98.24 98.53 96.80 98.16 1.1M
2023-01-23 96.84 98.81 96.23 98.51 1.1M
2023-01-20 95.69 96.89 94.79 96.85 5.5M
2023-01-19 95.68 96.31 94.71 95.34 1.2M
2023-01-18 98.21 99.09 96.55 96.63 1.0M
2023-01-17 97.96 98.95 97.70 97.78 1.1M
2023-01-13 97.04 98.51 96.89 98.21 1.1M
2023-01-12 100.00 100.00 97.87 98.15 1.0M
2023-01-11 99.38 100.18 99.17 99.93 0.7M
2023-01-10 98.06 99.25 97.79 98.92 0.8M
2023-01-09 99.18 100.48 98.06 98.23 1.1M
2023-01-06 96.36 98.82 95.89 98.13 0.8M
2023-01-05 94.89 95.98 94.14 95.32 0.8M
2023-01-04 94.67 96.48 94.22 95.54 0.9M
2023-01-03 93.00 94.12 92.50 93.57 1.0M